Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China · Delayed Price · Currency is CNY 7.32
+0.05 (0.69%)
Jul 31, 2026, 3:00 PM CST
SHA:603987 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.30 | 7.32 | 7.22 | 7.32 | 7.32 | 0.69% | 3,280,070 |
| Jul 30, 2026 | 7.25 | 7.32 | 7.20 | 7.27 | 7.27 | 0.14% | 4,072,595 |
| Jul 29, 2026 | 7.14 | 7.28 | 7.13 | 7.26 | 7.26 | 1.82% | 4,012,700 |
| Jul 28, 2026 | 7.11 | 7.24 | 7.10 | 7.13 | 7.13 | -0.42% | 2,919,200 |
| Jul 27, 2026 | 7.01 | 7.20 | 6.96 | 7.16 | 7.16 | 1.85% | 3,201,200 |
| Jul 24, 2026 | 7.18 | 7.22 | 7.01 | 7.03 | 7.03 | -2.77% | 3,630,800 |
| Jul 23, 2026 | 7.12 | 7.24 | 7.09 | 7.23 | 7.23 | 0.84% | 3,690,900 |
| Jul 22, 2026 | 7.18 | 7.30 | 7.12 | 7.17 | 7.17 | -0.14% | 4,194,095 |
| Jul 21, 2026 | 7.31 | 7.33 | 7.11 | 7.18 | 7.18 | -1.78% | 6,570,365 |
| Jul 20, 2026 | 7.33 | 7.44 | 7.20 | 7.31 | 7.31 | -0.27% | 6,506,983 |
| Jul 17, 2026 | 7.58 | 7.64 | 7.30 | 7.33 | 7.33 | -3.43% | 5,986,300 |
| Jul 16, 2026 | 7.53 | 7.63 | 7.44 | 7.59 | 7.59 | 0.66% | 4,839,514 |
| Jul 15, 2026 | 7.41 | 7.60 | 7.39 | 7.54 | 7.54 | 1.07% | 5,046,244 |
| Jul 14, 2026 | 7.27 | 7.48 | 7.20 | 7.46 | 7.46 | 2.75% | 5,745,400 |
| Jul 13, 2026 | 7.21 | 7.31 | 7.18 | 7.26 | 7.26 | 0.41% | 4,211,650 |
| Jul 10, 2026 | 7.13 | 7.30 | 7.01 | 7.23 | 7.23 | 1.97% | 3,916,250 |
| Jul 9, 2026 | 7.14 | 7.23 | 7.01 | 7.09 | 7.09 | -1.25% | 2,781,790 |
| Jul 8, 2026 | 7.14 | 7.25 | 7.08 | 7.18 | 7.18 | 0.14% | 2,248,200 |
| Jul 7, 2026 | 7.38 | 7.38 | 7.14 | 7.17 | 7.17 | -2.85% | 3,065,070 |
| Jul 6, 2026 | 7.42 | 7.46 | 7.34 | 7.38 | 7.38 | - | 3,538,570 |
| Jul 3, 2026 | 7.15 | 7.41 | 7.15 | 7.38 | 7.38 | 3.07% | 5,709,340 |
| Jul 2, 2026 | 7.11 | 7.25 | 7.09 | 7.16 | 7.16 | 0.42% | 4,400,477 |
| Jul 1, 2026 | 6.89 | 7.15 | 6.86 | 7.13 | 7.13 | 3.33% | 4,179,220 |
| Jun 30, 2026 | 7.01 | 7.06 | 6.82 | 6.90 | 6.90 | -2.27% | 3,621,270 |
| Jun 29, 2026 | 6.87 | 7.09 | 6.72 | 7.06 | 7.06 | 3.07% | 4,850,490 |
| Jun 26, 2026 | 7.03 | 7.03 | 6.85 | 6.85 | 6.85 | -2.70% | 3,391,500 |
| Jun 25, 2026 | 7.11 | 7.18 | 6.95 | 7.04 | 7.04 | -2.09% | 3,749,807 |
| Jun 24, 2026 | 7.28 | 7.35 | 7.13 | 7.19 | 7.19 | -1.24% | 3,211,000 |
| Jun 23, 2026 | 7.08 | 7.39 | 7.08 | 7.28 | 7.28 | 2.39% | 4,838,800 |
| Jun 22, 2026 | 7.10 | 7.13 | 6.85 | 7.11 | 7.11 | 0.14% | 3,879,919 |
| Jun 18, 2026 | 7.08 | 7.20 | 7.08 | 7.10 | 7.10 | -0.70% | 2,915,010 |
| Jun 17, 2026 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | -1.24% | 2,362,820 |
| Jun 16, 2026 | 7.29 | 7.29 | 7.19 | 7.24 | 7.24 | -0.82% | 2,071,450 |
| Jun 15, 2026 | 7.27 | 7.38 | 7.26 | 7.30 | 7.30 | 0.14% | 3,434,261 |
| Jun 12, 2026 | 7.22 | 7.30 | 7.10 | 7.29 | 7.29 | 1.39% | 3,977,013 |
| Jun 11, 2026 | 7.31 | 7.37 | 7.13 | 7.19 | 7.19 | -0.83% | 3,746,050 |
| Jun 10, 2026 | 7.09 | 7.27 | 6.95 | 7.25 | 7.25 | 2.55% | 5,862,313 |
| Jun 9, 2026 | 7.08 | 7.24 | 7.03 | 7.07 | 7.07 | -0.56% | 3,278,830 |
| Jun 8, 2026 | 7.15 | 7.31 | 6.98 | 7.11 | 7.11 | -1.93% | 4,363,150 |
| Jun 5, 2026 | 7.22 | 7.33 | 7.18 | 7.25 | 7.25 | 0.69% | 2,682,500 |
| Jun 4, 2026 | 7.25 | 7.33 | 7.15 | 7.20 | 7.20 | -1.23% | 2,801,240 |
| Jun 3, 2026 | 7.51 | 7.55 | 7.26 | 7.29 | 7.29 | -2.93% | 5,850,100 |
| Jun 2, 2026 | 7.72 | 7.79 | 7.59 | 7.68 | 7.51 | -0.26% | 4,602,130 |
| Jun 1, 2026 | 7.47 | 7.76 | 7.41 | 7.70 | 7.53 | 2.80% | 5,484,370 |
| May 29, 2026 | 7.50 | 7.63 | 7.47 | 7.49 | 7.32 | -0.40% | 3,302,200 |
| May 28, 2026 | 7.51 | 7.57 | 7.40 | 7.52 | 7.35 | 0.13% | 3,181,900 |
| May 27, 2026 | 7.65 | 7.68 | 7.43 | 7.51 | 7.34 | -2.34% | 4,831,800 |
| May 26, 2026 | 7.75 | 7.75 | 7.63 | 7.69 | 7.52 | -0.90% | 2,799,000 |
| May 25, 2026 | 7.78 | 7.87 | 7.67 | 7.76 | 7.59 | -0.13% | 3,217,100 |
| May 22, 2026 | 7.73 | 7.83 | 7.64 | 7.77 | 7.60 | 0.78% | 2,972,000 |